SPDR S&P CAPITAL MARKETS ETF $41.70

down -0.29


19/6/2013 10:19 AM  |  NYSEARCA : KCE  |  Industries :
Type:

KCE historical data

Date Open High Low Close Volume
6/18/2013 41.79 42.03 41.75 41.99 127
6/17/2013 41.23 41.80 41.23 41.70 351
6/14/2013 41.49 41.50 40.84 40.89 1069
6/13/2013 40.52 41.44 40.30 41.35 754
6/12/2013 41.34 41.34 40.36 40.42 646
6/11/2013 41.32 41.53 40.98 40.98 53
6/10/2013 42.20 42.20 41.50 41.79 346
6/7/2013 41.13 41.76 41.05 41.74 113
6/6/2013 40.14 40.84 40.09 40.84 66
6/5/2013 40.93 40.93 40.15 40.15 438
6/4/2013 41.56 41.78 41.03 41.23 214
6/3/2013 41.58 41.76 40.92 41.33 60
5/31/2013 42.15 42.28 41.70 41.70 259
5/30/2013 42.27 42.41 42.18 42.36 31
5/29/2013 41.83 42.02 41.63 41.96 116
5/28/2013 41.65 42.25 41.65 42.14 40
5/24/2013 40.98 41.23 40.87 41.23 75
5/23/2013 40.88 41.33 40.57 41.26 120
5/22/2013 42.34 42.73 41.38 41.52 163
5/21/2013 42.36 42.49 42.18 42.26 532
5/20/2013 42.26 42.55 42.26 42.36 121
5/17/2013 41.92 42.35 41.91 42.29 1223
5/16/2013 41.74 41.94 41.74 41.87 1099
5/15/2013 41.31 41.76 41.24 41.71 83
5/14/2013 41.00 41.49 41.00 41.49 618
5/13/2013 40.32 40.75 40.32 40.62 107
5/10/2013 40.36 40.36 40.09 40.35 200
5/9/2013 40.16 40.29 40.10 40.12 65
5/8/2013 39.78 40.21 39.78 40.21 61
5/7/2013 39.74 39.88 39.69 39.84 161
5/6/2013 39.23 39.71 39.23 39.67 740
5/3/2013 38.89 39.54 38.89 39.37 330
5/2/2013 38.10 38.72 38.10 38.72 478
5/1/2013 38.85 38.85 38.19 38.20 83
4/30/2013 38.75 39.10 38.75 39.10 58
4/29/2013 38.42 38.73 38.39 38.66 89
4/26/2013 38.30 38.35 38.15 38.30 77
4/25/2013 38.43 38.56 38.30 38.39 38
4/24/2013 38.20 38.32 38.12 38.31 40
4/23/2013 37.84 38.35 37.84 38.30 338
4/22/2013 37.37 37.64 37.00 37.58 119
4/19/2013 36.96 37.34 36.77 37.34 80
4/18/2013 37.44 37.44 36.80 36.86 214
4/17/2013 37.85 37.95 37.22 37.49 1012
4/16/2013 38.20 38.31 38.09 38.30 985
4/15/2013 38.97 39.03 37.80 37.87 364
4/12/2013 39.25 39.40 39.10 39.14 50
4/11/2013 39.38 39.71 39.34 39.49 36
4/10/2013 38.49 39.41 38.49 39.40 220
4/9/2013 38.46 38.72 38.39 38.52 142
4/8/2013 37.95 38.38 37.81 38.38 473
4/5/2013 37.48 37.99 37.41 37.94 153
4/4/2013 37.85 38.22 37.85 38.15 178
4/3/2013 38.65 38.65 37.83 37.94 555
4/2/2013 38.90 39.03 38.80 38.96 224
4/1/2013 39.20 39.32 38.53 38.67 872
3/28/2013 39.13 39.27 39.08 39.27 62
3/27/2013 38.97 39.12 38.58 39.09 102
3/26/2013 38.95 39.16 38.87 39.12 438
3/25/2013 39.14 39.35 38.77 38.90 1206
3/22/2013 39.05 39.06 38.92 39.04 259
3/21/2013 39.50 39.55 39.06 39.06 202
3/20/2013 39.38 39.75 39.38 39.64 143
3/19/2013 39.75 39.96 38.97 39.18 294
3/18/2013 39.80 39.94 39.49 39.74 223
3/15/2013 40.30 40.30 39.97 40.18 356
3/14/2013 40.28 40.49 40.26 40.43 3836
3/13/2013 39.97 40.32 39.97 40.30 2503
3/12/2013 40.09 40.09 39.80 39.93 360
3/11/2013 40.32 40.32 39.86 40.15 1262
3/8/2013 40.09 40.09 39.74 39.96 115
3/7/2013 39.75 39.75 39.47 39.72 147
3/6/2013 39.59 39.59 39.32 39.47 192
3/5/2013 38.95 39.33 38.95 39.24 129
3/4/2013 38.46 38.75 38.26 38.75 157
3/1/2013 38.50 38.50 37.78 38.39 314
2/28/2013 38.66 38.72 38.44 38.52 249
2/27/2013 37.93 38.65 37.93 38.59 65
2/26/2013 38.19 38.21 37.66 38.00 313
2/25/2013 39.34 39.34 37.94 37.94 566
2/22/2013 38.46 38.80 38.46 38.80 714
2/21/2013 38.85 38.85 38.02 38.19 609
2/20/2013 39.87 39.87 38.98 38.99 331
2/19/2013 39.46 39.78 39.41 39.78 513
2/15/2013 39.69 39.69 39.35 39.42 148
2/14/2013 39.22 39.47 39.13 39.47 200
2/13/2013 39.44 39.44 39.00 39.16 310
2/12/2013 38.75 39.05 38.75 39.01 494
2/11/2013 38.90 38.90 38.57 38.74 277
2/8/2013 38.66 38.68 38.53 38.65 104
2/7/2013 38.83 38.83 38.14 38.44 151
2/6/2013 38.62 38.62 38.16 38.54 367
2/5/2013 38.13 38.46 38.11 38.39 289
2/4/2013 38.29 38.29 37.85 37.96 613
2/1/2013 38.32 38.32 38.18 38.31 238
1/31/2013 37.79 37.95 37.71 37.94 195
1/30/2013 37.76 37.84 37.61 37.79 65
1/29/2013 37.45 37.80 37.45 37.80 70
1/28/2013 37.62 37.62 37.32 37.44 72
1/25/2013 37.45 37.45 37.15 37.44 59
Marketplace
Trading Center